SHE:300946 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	53.40	55.35	52.82	54.20	54.20	1.69%	3,266,645
May 20, 2026	53.99	54.42	52.95	53.30	53.30	-2.06%	1,519,392
May 19, 2026	53.96	54.88	53.60	54.42	54.42	1.28%	2,012,182
May 18, 2026	53.01	54.21	52.70	53.73	53.73	0.06%	2,255,994
May 15, 2026	51.11	55.46	51.11	53.70	53.70	4.88%	3,821,998
May 14, 2026	51.82	52.80	50.88	51.20	51.20	-0.93%	1,734,207
May 13, 2026	51.81	52.13	50.91	51.68	51.68	-0.90%	1,834,458
May 12, 2026	53.19	54.30	51.88	52.15	52.15	-2.89%	2,810,653
May 11, 2026	53.20	54.43	52.33	53.70	53.70	-0.89%	3,901,169
May 8, 2026	49.98	56.50	49.70	54.18	54.18	8.43%	6,795,313
May 7, 2026	48.46	50.21	48.32	49.97	49.97	3.12%	1,779,930
May 6, 2026	47.66	48.70	47.66	48.46	48.46	1.70%	1,084,333
Apr 30, 2026	46.77	48.00	46.65	47.65	47.65	2.19%	952,924
Apr 29, 2026	46.39	47.08	45.58	46.63	46.63	0.82%	739,422
Apr 28, 2026	47.59	47.68	45.90	46.25	46.25	-3.02%	957,594
Apr 27, 2026	46.21	48.30	46.21	47.69	47.69	2.60%	1,685,690
Apr 24, 2026	45.90	47.27	45.36	46.48	46.48	1.24%	1,102,780
Apr 23, 2026	47.78	47.78	45.80	45.91	45.91	-3.99%	1,184,460
Apr 22, 2026	47.39	48.21	47.13	47.82	47.82	0.42%	1,184,212
Apr 21, 2026	47.01	47.86	46.53	47.62	47.62	1.30%	1,317,629
Apr 20, 2026	46.91	47.49	45.76	47.01	47.01	0.73%	1,107,566
Apr 17, 2026	46.08	46.99	45.88	46.67	46.67	1.39%	1,159,263
Apr 16, 2026	45.92	46.47	45.89	46.03	46.03	0.22%	593,988
Apr 15, 2026	47.00	47.05	45.90	45.93	45.93	-1.59%	754,667
Apr 14, 2026	46.46	46.72	45.89	46.67	46.67	0.50%	755,550
Apr 13, 2026	45.95	46.55	45.20	46.44	46.44	2.00%	756,880
Apr 10, 2026	45.18	46.40	45.18	45.53	45.53	1.27%	844,918
Apr 9, 2026	45.25	45.48	44.50	44.96	44.96	-0.97%	762,640
Apr 8, 2026	44.45	45.56	43.94	45.40	45.40	5.00%	1,130,316
Apr 7, 2026	44.56	44.56	43.23	43.24	43.24	-0.55%	588,287
Apr 3, 2026	44.69	45.00	43.48	43.48	43.48	-2.71%	652,349
Apr 2, 2026	45.97	46.00	44.50	44.69	44.69	-2.53%	656,840
Apr 1, 2026	46.80	46.80	45.45	45.85	45.85	-0.02%	867,460
Mar 31, 2026	45.18	46.81	45.18	45.86	45.86	1.51%	1,312,938
Mar 30, 2026	44.00	45.35	42.51	45.18	45.18	1.46%	885,990
Mar 27, 2026	43.16	44.89	42.95	44.53	44.53	2.13%	1,111,793
Mar 26, 2026	43.93	44.57	43.20	43.60	43.60	-0.46%	897,530
Mar 25, 2026	42.39	45.15	42.31	43.80	43.80	3.28%	1,228,170
Mar 24, 2026	42.69	42.99	41.21	42.41	42.41	2.07%	1,116,970
Mar 23, 2026	44.51	44.73	41.19	41.55	41.55	-6.65%	1,578,150
Mar 20, 2026	46.24	46.34	44.50	44.51	44.51	-2.77%	780,609
Mar 19, 2026	47.26	47.26	45.56	45.78	45.78	-3.36%	1,062,584
Mar 18, 2026	47.10	47.60	46.68	47.37	47.37	0.57%	628,600
Mar 17, 2026	48.65	48.90	47.06	47.10	47.10	-1.90%	991,404
Mar 16, 2026	47.90	48.29	47.20	48.01	48.01	0.23%	882,117
Mar 13, 2026	48.43	49.02	47.81	47.90	47.90	-1.14%	1,118,882
Mar 12, 2026	49.45	49.59	48.35	48.45	48.45	-3.25%	1,724,760
Mar 11, 2026	51.10	52.10	49.95	50.08	50.08	-0.62%	2,347,843
Mar 10, 2026	50.46	50.79	49.80	50.39	50.39	0.78%	1,348,499
Mar 9, 2026	50.49	50.60	48.48	50.00	50.00	-1.09%	1,593,488